Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
Oct 01, 2004 6.600 6.770 6.350 6.750 115,200 -0.03(-0.44%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
Sep 01, 2004 6.250 6.280 6.010 6.230 49,400 +0.03(+0.48%)
Aug 31, 2004 6.160 6.240 6.100 6.200 95,200 +0.04(+0.65%)
Aug 30, 2004 6.200 6.200 6.010 6.160 19,400 -0.06(-0.96%)
Aug 27, 2004 6.200 6.240 6.010 6.220 77,300 +0.03(+0.48%)
Aug 26, 2004 5.870 6.240 5.870 6.190 188,700 +0.35(+5.99%)
Aug 25, 2004 5.700 5.940 5.530 5.840 63,800 +0.18(+3.18%)
Aug 24, 2004 5.550 5.850 5.430 5.660 105,400 +0.04(+0.71%)
Aug 23, 2004 5.890 5.900 5.400 5.620 90,800 -0.24(-4.10%)
Aug 20, 2004 5.750 6.000 5.750 5.860 139,700 -0.09(-1.50%)
Aug 19, 2004 5.520 5.960 5.500 5.949 387,900 +0.40(+7.19%)
Aug 18, 2004 5.550 5.750 5.370 5.550 73,400 +0.09(+1.65%)
Aug 17, 2004 5.460 5.650 5.400 5.460 52,900 -0.01(-0.18%)
Aug 16, 2004 5.290 5.470 5.170 5.470 27,200 +0.07(+1.30%)
Aug 13, 2004 5.310 5.400 4.810 5.400 56,600 +0.06(+1.12%)
Aug 12, 2004 5.500 5.500 5.270 5.340 12,200 -0.16(-2.91%)
Aug 11, 2004 5.120 5.650 5.120 5.500 51,200 +0.05(+0.92%)
Aug 10, 2004 5.250 5.550 5.190 5.450 68,600 +0.21(+4.01%)
Aug 09, 2004 5.500 5.500 5.000 5.240 90,300 -0.26(-4.73%)
Aug 06, 2004 5.000 5.500 4.720 5.500 64,100 +0.22(+4.17%)
Aug 05, 2004 5.479 5.479 5.050 5.280 43,400 -0.22(-4.00%)
Aug 04, 2004 5.390 5.540 5.200 5.500 67,100 +0.09(+1.66%)
Aug 03, 2004 5.390 5.500 5.240 5.410 21,190 -0.08(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.